Phoenix Petroleum Philippines Pref B

PNX3B
🏛️ philippines →
24.95
Last Update: 2024-05-15
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 102.40 102.40 102.40 102.40 0.0M
2021-12-29 102.50 102.50 101.10 102.50 0.0M
2021-12-28 102.50 102.50 102.50 102.50 0.0M
2021-12-27 102.50 102.50 102.50 102.50 0.0M
2021-12-24 102.50 102.50 102.50 102.50 0.0M
2021-12-23 102.50 102.50 101.00 102.50 0.0M
2021-12-22 101.50 102.50 101.50 102.50 0.0M
2021-12-21 102.50 102.50 101.00 102.50 0.0M
2021-12-20 102.50 102.50 102.50 102.50 0.0M
2021-12-17 102.40 102.50 102.40 102.50 0.0M
2021-12-16 102.50 102.50 102.40 102.50 0.0M
2021-12-15 102.50 102.50 102.50 102.50 0.0M
2021-12-14 102.50 102.50 102.50 102.50 0.0M
2021-12-13 102.50 102.50 102.50 102.50 0.0M
2021-12-10 105.00 105.00 102.50 102.50 0.0M
2021-12-09 104.90 104.90 102.50 104.90 0.0M
2021-12-07 104.00 105.00 104.00 104.90 0.0M
2021-12-06 104.50 104.50 104.50 104.50 0.0M
2021-12-03 104.00 104.50 104.00 104.50 0.0M
2021-12-02 104.70 104.70 104.70 104.70 0.0M
2021-12-01 104.70 104.70 101.70 104.60 0.0M
2021-11-29 103.50 104.70 101.00 104.70 0.0M
2021-11-26 102.20 104.70 102.20 104.70 0.0M
2021-11-25 103.20 104.80 102.00 104.80 0.0M
2021-11-24 104.80 104.80 104.80 104.80 0.0M
2021-11-23 104.90 104.90 104.90 104.90 0.0M
2021-11-22 103.60 104.80 102.00 102.00 0.0M
2021-11-19 104.60 104.90 104.10 104.90 0.0M
2021-11-18 104.70 104.70 104.70 104.70 0.0M
2021-11-17 104.70 104.70 104.70 104.70 0.0M
2021-11-16 104.60 104.90 104.60 104.90 0.0M
2021-11-15 104.90 104.90 104.80 104.90 0.0M
2021-11-12 105.50 105.50 105.00 105.00 0.0M
2021-11-11 104.60 106.50 104.60 106.50 0.0M
2021-11-10 104.60 106.60 104.60 106.50 0.0M
2021-11-09 106.80 106.80 105.00 106.70 0.0M
2021-11-08 107.00 107.00 104.30 106.90 0.0M
2021-11-05 106.90 106.90 105.00 106.90 0.0M
2021-11-04 105.40 107.00 105.40 107.00 0.0M
2021-11-03 107.40 107.40 105.20 107.00 0.0M
2021-11-02 105.20 106.50 104.00 106.50 0.0M
2021-10-29 105.20 105.20 104.00 105.00 0.0M
2021-10-28 106.00 107.00 106.00 107.00 0.0M
2021-10-27 107.00 107.00 105.50 107.00 0.0M
2021-10-26 106.50 107.40 106.00 107.00 0.0M
2021-10-25 106.50 106.50 105.70 106.50 0.0M
2021-10-21 105.60 106.50 105.60 106.50 0.0M
2021-10-19 107.50 107.50 106.00 107.50 0.0M
2021-10-18 107.50 107.50 107.00 107.00 0.0M
2021-10-15 107.00 107.60 105.00 107.60 0.0M
2021-10-14 107.60 107.60 107.00 107.00 0.0M
2021-10-13 107.00 107.60 107.00 107.60 0.0M
2021-10-12 106.50 107.60 106.50 107.60 0.0M
2021-10-11 106.40 107.60 106.30 107.60 0.0M
2021-10-08 106.00 107.00 106.00 106.90 0.0M
2021-10-07 107.60 107.60 107.00 107.00 0.0M
2021-10-06 107.50 107.60 107.50 107.60 0.0M
2021-10-05 107.40 107.60 107.00 107.50 0.0M
2021-10-04 106.10 107.50 106.00 107.50 0.0M
2021-10-01 107.60 107.60 107.60 107.60 0.0M
2021-09-30 107.70 107.70 107.50 107.60 0.0M
2021-09-29 106.30 107.00 106.30 107.00 0.0M
2021-09-28 106.20 106.30 105.80 106.30 0.0M
2021-09-27 105.40 106.20 105.40 106.20 0.0M
2021-09-24 106.20 106.20 106.20 106.20 0.0M
2021-09-23 105.10 106.30 105.00 106.20 0.0M
2021-09-22 106.40 106.40 106.40 106.40 0.0M
2021-09-17 104.80 106.50 104.80 106.50 0.0M
2021-09-16 104.50 104.80 104.50 104.80 0.0M
2021-09-15 104.50 104.50 104.00 104.50 0.0M
2021-09-13 105.90 105.90 103.00 105.00 0.0M
2021-09-10 105.00 106.00 105.00 105.90 0.0M
2021-09-09 106.80 106.80 106.00 106.00 0.0M
2021-09-08 106.00 106.00 104.50 106.00 0.0M
2021-09-07 106.50 106.50 106.50 106.50 0.0M
2021-09-06 106.50 106.50 106.50 106.50 0.0M
2021-09-03 106.80 106.80 106.80 106.80 0.0M
2021-09-02 106.00 106.80 106.00 106.80 0.0M
2021-09-01 106.00 106.00 106.00 106.00 0.0M
2021-08-31 106.00 106.00 104.50 106.00 0.0M
2021-08-27 106.00 106.70 106.00 106.00 0.0M
2021-08-26 106.70 106.70 106.00 106.70 0.0M
2021-08-25 106.80 106.80 106.00 106.80 0.0M
2021-08-24 106.00 106.80 106.00 106.80 0.0M
2021-08-23 106.80 106.80 106.80 106.80 0.0M
2021-08-19 106.30 106.80 106.30 106.80 0.0M
2021-08-17 106.80 106.80 106.70 106.80 0.0M
2021-08-16 106.30 106.80 106.30 106.80 0.0M
2021-08-13 106.70 106.80 106.70 106.80 0.0M
2021-08-12 105.00 106.00 105.00 106.00 0.0M
2021-08-11 105.00 106.00 105.00 106.00 0.0M
2021-08-10 104.00 106.00 104.00 106.00 0.0M
2021-08-09 105.10 106.00 105.00 106.00 0.0M
2021-08-04 105.00 106.00 105.00 106.00 0.0M
2021-08-03 106.00 106.00 106.00 106.00 0.0M
2021-07-30 104.10 106.00 104.00 106.00 0.0M
2021-07-29 104.10 106.00 104.10 106.00 0.0M
2021-07-28 106.00 106.00 106.00 106.00 0.0M
2021-07-26 105.00 106.00 104.10 106.00 0.0M
2021-07-23 106.80 106.80 106.80 106.80 0.0M
2021-07-22 106.10 106.40 106.10 106.40 0.0M
2021-07-21 106.00 106.60 106.00 106.30 0.0M
2021-07-19 106.00 106.00 105.00 106.00 0.0M
2021-07-16 106.00 106.00 106.00 106.00 0.0M
2021-07-15 106.60 106.60 106.10 106.60 0.0M
2021-07-14 104.70 106.70 104.70 106.70 0.0M
2021-07-13 106.70 106.70 106.70 106.70 0.0M
2021-07-12 106.70 106.70 104.70 106.70 0.0M
2021-07-09 106.00 106.70 106.00 106.70 0.0M
2021-07-06 106.80 106.80 106.70 106.70 0.0M
2021-07-05 106.80 106.80 106.80 106.80 0.0M
2021-07-02 106.80 106.80 104.70 106.80 0.0M
2021-07-01 106.80 106.80 106.80 106.80 0.0M
2021-06-30 106.80 106.80 106.80 106.80 0.0M
2021-06-29 106.70 106.80 106.70 106.80 0.0M
2021-06-28 106.70 106.80 106.70 106.80 0.0M
2021-06-25 106.70 106.70 106.70 106.70 0.0M
2021-06-21 104.00 106.80 104.00 106.80 0.0M
2021-06-18 104.50 106.90 104.50 106.80 0.0M
2021-06-17 106.90 106.90 106.90 106.90 0.0M
2021-06-16 103.70 106.90 103.70 106.90 0.0M
2021-06-15 103.50 106.90 103.50 106.90 0.0M
2021-06-14 106.80 107.00 106.80 107.00 0.0M
2021-06-11 106.00 107.00 103.00 107.00 0.0M
2021-06-10 106.00 106.00 106.00 106.00 0.0M
2021-06-09 106.90 106.90 106.90 106.90 0.0M
2021-06-08 106.90 106.90 106.90 106.90 0.0M
2021-06-07 106.90 106.90 106.90 106.90 0.0M
2021-06-04 104.00 106.90 104.00 106.90 0.0M
2021-06-03 106.90 106.90 106.90 106.90 0.0M
2021-06-02 106.00 106.90 104.00 106.90 0.0M
2021-06-01 106.90 106.90 104.00 106.90 0.0M
2021-05-28 104.00 106.80 104.00 106.80 0.0M
2021-05-26 106.90 106.90 106.90 106.90 0.0M
2021-05-25 106.00 107.00 106.00 106.00 0.0M
2021-05-20 104.00 108.00 104.00 107.50 0.0M
2021-05-19 104.50 108.00 104.00 108.00 0.0M
2021-05-18 104.50 104.50 104.50 104.50 0.0M
2021-05-17 104.50 104.50 104.50 104.50 0.0M
2021-05-14 104.00 104.50 102.00 104.50 0.0M
2021-05-12 104.00 104.00 103.40 103.50 0.0M
2021-05-11 104.00 104.00 104.00 104.00 0.0M
2021-05-10 104.00 104.00 104.00 104.00 0.0M
2021-05-07 104.00 104.00 103.50 104.00 0.0M
2021-05-06 104.00 104.00 103.90 103.90 0.0M
2021-05-04 104.00 104.00 101.00 104.00 0.0M
2021-05-03 103.90 104.00 103.70 103.70 0.0M
2021-04-30 103.90 103.90 103.00 103.90 0.0M
2021-04-29 102.50 104.00 102.50 104.00 0.0M
2021-04-28 103.00 104.00 100.30 104.00 0.0M
2021-04-27 103.00 104.50 103.00 104.50 0.0M
2021-04-26 103.00 104.50 103.00 104.50 0.0M
2021-04-20 104.00 104.60 103.00 104.60 0.0M
2021-04-19 104.60 104.60 104.60 104.60 0.0M
2021-04-16 104.60 104.60 104.60 104.60 0.0M
2021-04-15 105.00 105.00 104.00 104.00 0.0M
2021-04-14 104.00 105.00 103.00 105.00 0.0M
2021-04-12 105.00 105.00 103.00 103.00 0.0M
2021-04-08 104.00 104.00 103.00 103.00 0.0M
2021-04-07 104.00 105.20 104.00 104.00 0.0M
2021-04-06 104.00 104.00 103.90 103.90 0.0M
2021-04-05 103.90 103.90 103.90 103.90 0.0M
2021-03-31 101.00 104.00 100.20 104.00 0.1M
2021-03-30 101.00 101.00 101.00 101.00 0.0M
2021-03-29 101.00 101.00 100.20 101.00 0.0M
2021-03-26 101.20 101.20 101.00 101.00 0.0M
2021-03-25 102.00 105.90 100.00 105.90 0.0M
2021-03-24 106.20 106.20 106.20 106.20 0.0M
2021-03-23 105.00 106.70 100.00 106.00 0.0M
2021-03-22 106.70 107.00 105.00 106.00 0.0M
2021-03-18 107.00 107.00 107.00 107.00 0.0M
2021-03-17 107.00 107.00 107.00 107.00 0.0M
2021-03-16 104.00 107.00 104.00 107.00 0.0M
2021-03-15 107.80 107.80 107.80 107.80 0.0M
2021-03-12 104.00 108.00 104.00 108.00 0.0M
2021-03-11 107.00 107.00 107.00 107.00 0.0M
2021-03-09 106.70 108.00 106.70 107.90 0.0M
2021-03-08 103.50 106.70 103.00 106.70 0.0M
2021-03-05 105.00 105.00 103.50 103.50 0.0M
2021-03-01 103.00 105.00 103.00 105.00 0.0M
2021-02-26 103.00 105.00 102.50 105.00 0.0M
2021-02-24 102.30 104.00 102.30 104.00 0.0M
2021-02-23 104.00 104.00 102.30 104.00 0.1M
2021-02-22 104.00 105.00 103.50 105.00 0.0M
2021-02-19 104.50 104.50 104.50 104.50 0.0M
2021-02-18 104.90 104.90 103.50 104.50 0.0M
2021-02-17 102.00 108.00 102.00 103.30 0.0M
2021-02-16 106.70 107.50 106.50 107.50 0.0M
2021-02-15 106.70 108.00 106.70 108.00 0.0M
2021-02-11 106.70 106.70 106.30 106.50 0.0M
2021-02-10 106.70 106.70 106.70 106.70 0.0M
2021-02-09 106.70 106.70 106.20 106.70 0.0M
2021-02-05 106.00 106.00 106.00 106.00 0.0M
2021-02-04 105.00 106.70 105.00 106.70 0.0M
2021-02-03 104.50 105.00 104.50 105.00 0.0M
2021-02-02 104.80 104.90 104.80 104.90 0.0M
2021-02-01 104.80 104.80 104.80 104.80 0.0M
2021-01-29 104.70 104.70 104.70 104.70 0.0M
2021-01-28 104.50 104.50 104.50 104.50 0.0M
2021-01-27 104.00 104.70 104.00 104.70 0.0M
2021-01-26 104.70 104.70 103.50 104.70 0.0M
2021-01-25 104.00 104.00 103.50 103.50 0.0M
2021-01-22 104.50 104.50 104.00 104.50 0.0M
2021-01-21 104.50 104.90 104.00 104.90 0.0M
2021-01-20 104.50 104.90 104.50 104.90 0.0M
2021-01-19 104.90 104.90 104.00 104.90 0.0M
2021-01-18 104.50 104.90 104.50 104.90 0.0M
2021-01-15 104.30 106.00 104.30 104.90 0.0M
2021-01-14 106.00 106.00 106.00 106.00 0.0M
2021-01-13 105.50 105.50 104.00 104.00 0.0M
2021-01-12 105.40 105.50 105.40 105.50 0.0M
2021-01-11 105.00 105.00 105.00 105.00 0.0M
2021-01-08 105.00 105.00 103.60 105.00 0.0M
2021-01-07 103.60 105.00 103.00 105.00 0.0M
2021-01-05 103.60 104.00 103.60 103.60 0.0M
2021-01-04 103.00 104.00 103.00 104.00 0.0M